Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.418 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.646 1.732 1.634 1.732 46,237 +0.07(+4.50%)
Sep 29, 2008 1.792 1.792 1.628 1.658 65,073 -0.16(-8.87%)
Sep 26, 2008 1.792 1.819 1.747 1.819 19,656 -0.00(-0.16%)
Sep 25, 2008 1.798 1.836 1.798 1.822 11,383 +0.01(+0.66%)
Sep 24, 2008 1.780 1.837 1.762 1.810 36,072 +0.02(+1.00%)
Sep 23, 2008 1.837 1.837 1.780 1.792 49,304 -0.02(-0.99%)
Sep 22, 2008 1.807 1.855 1.792 1.810 40,170 +0.03(+1.78%)
Sep 19, 2008 1.765 1.941 1.765 1.778 88,373 +0.04(+2.30%)
Sep 18, 2008 1.801 1.822 1.708 1.738 50,218 -0.04(-1.99%)
Sep 17, 2008 1.816 1.816 1.738 1.774 77,100 -0.07(-3.84%)
Sep 16, 2008 1.768 1.844 1.738 1.844 41,824 +0.05(+2.92%)
Sep 15, 2008 1.864 1.864 1.702 1.792 180,201 -0.12(-6.25%)
Sep 12, 2008 1.941 1.944 1.816 1.912 156,845 -0.05(-2.44%)
Sep 11, 2008 2.100 2.100 1.867 1.959 181,022 -0.14(-6.69%)
Sep 10, 2008 2.150 2.150 2.091 2.100 81,529 -0.02(-0.99%)
Sep 09, 2008 2.201 2.201 2.121 2.121 11,048 -0.03(-1.53%)
Sep 08, 2008 2.264 2.264 2.136 2.153 27,698 -0.07(-2.96%)
Sep 05, 2008 2.213 2.300 2.210 2.219 14,172 -0.02(-0.80%)
Sep 04, 2008 2.303 2.303 2.210 2.237 32,724 -0.05(-2.35%)
Sep 03, 2008 2.291 2.291 2.291 2.291 334 +0.00(+0.09%)
Sep 02, 2008 2.258 2.289 2.258 2.289 6,130 +0.01(+0.56%)
Aug 29, 2008 2.303 2.306 2.258 2.276 24,193 -0.02(-0.91%)
Aug 28, 2008 2.210 2.297 2.210 2.297 22,492 +0.10(+4.63%)
Aug 27, 2008 2.195 2.228 2.165 2.195 24,749 +0.01(+0.27%)
Aug 26, 2008 2.216 2.252 2.156 2.189 57,175 -0.03(-1.21%)
Aug 25, 2008 2.234 2.276 2.213 2.216 10,754 -0.02(-0.80%)
Aug 22, 2008 2.234 2.234 2.234 2.234 5,172 +0.01(+0.40%)
Aug 21, 2008 2.195 2.273 2.195 2.225 16,817 +0.01(+0.68%)
Aug 20, 2008 2.207 2.210 2.207 2.210 6,026 +0.01(+0.43%)
Aug 19, 2008 2.168 2.231 2.151 2.201 26,731 +0.01(+0.25%)
Aug 18, 2008 2.283 2.283 2.195 2.195 45,644 -0.06(-2.78%)
Aug 15, 2008 2.342 2.342 2.240 2.258 30,661 -0.06(-2.70%)
Aug 14, 2008 2.348 2.348 2.321 2.321 11,855 +0.01(+0.26%)
Aug 13, 2008 2.279 2.359 2.279 2.315 8,189 +0.04(+1.84%)
Aug 12, 2008 2.270 2.380 2.270 2.273 25,649 -0.05(-2.06%)
Aug 11, 2008 2.243 2.416 2.243 2.321 34,187 -0.02(-0.92%)
Aug 08, 2008 2.243 2.389 2.243 2.342 41,693 +0.02(+0.67%)
Aug 07, 2008 2.315 2.351 2.315 2.327 30,799 -0.03(-1.29%)
Aug 06, 2008 2.419 2.419 2.351 2.357 17,242 -0.04(-1.60%)
Aug 05, 2008 2.348 2.401 2.339 2.395 47,158 +0.04(+1.52%)
Aug 04, 2008 2.371 2.392 2.300 2.360 18,310 -0.06(-2.47%)
Aug 01, 2008 2.410 2.419 2.300 2.419 35,071 +0.11(+4.65%)
Jul 31, 2008 2.273 2.312 2.225 2.312 82,909 -0.02(-0.77%)
Jul 30, 2008 2.363 2.389 2.264 2.330 31,860 +0.03(+1.30%)
Jul 29, 2008 2.300 2.354 2.270 2.300 33,712 +0.03(+1.18%)
Jul 28, 2008 2.315 2.386 2.261 2.273 74,398 -0.01(-0.65%)
Jul 25, 2008 2.383 2.389 2.288 2.288 110,822 -0.03(-1.16%)
Jul 24, 2008 2.410 2.449 2.315 2.315 164,150 -0.10(-3.97%)
Jul 23, 2008 2.479 2.479 2.345 2.410 136,877 -0.05(-1.97%)
Jul 22, 2008 2.255 2.506 2.249 2.459 219,146 +0.11(+4.87%)
Jul 21, 2008 2.213 2.377 2.180 2.345 140,268 +0.10(+4.39%)
Jul 18, 2008 2.276 2.276 2.207 2.246 127,402 -0.01(-0.66%)
Jul 17, 2008 2.198 2.279 2.165 2.261 139,549 +0.07(+2.99%)
Jul 16, 2008 2.177 2.291 2.165 2.195 346,977 +0.00(+0.00%)
Jul 15, 2008 2.270 2.281 2.195 2.195 83,605 -0.10(-4.17%)
Jul 14, 2008 2.210 2.360 2.210 2.291 20,252 +0.08(+3.51%)
Jul 11, 2008 2.261 2.261 2.213 2.213 8,035 -0.03(-1.20%)
Jul 10, 2008 2.222 2.264 2.180 2.240 249,216 +0.04(+2.04%)
Jul 09, 2008 2.162 2.237 2.162 2.195 22,432 +0.01(+0.55%)
Jul 08, 2008 2.171 2.324 2.165 2.183 152,968 -0.13(-5.43%)
Jul 07, 2008 2.252 2.315 2.165 2.309 121,121 -0.01(-0.26%)
Jul 04, 2008 2.297 2.315 2.136 2.315 121,030 +0.00(+0.00%)
Jul 03, 2008 2.297 2.315 2.136 2.315 121,030 +0.18(+8.39%)
Jul 02, 2008 2.216 2.216 2.130 2.136 93,850 -0.09(-4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.